3.49
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.01 | 3.01 | 3.00 | 3.01 | 44.7K |
| 09:01 | 3.04 | 3.04 | 3.04 | 3.04 | 1.0K |
| 09:03 | 3.02 | 3.02 | 3.02 | 3.02 | 4.6K |
| 09:04 | 3.02 | 3.02 | 3.02 | 3.02 | 12.1K |
| 09:05 | 3.02 | 3.04 | 3.02 | 3.04 | 26.8K |
| 09:08 | 3.05 | 3.05 | 3.05 | 3.05 | 1.0K |
| 09:09 | 3.05 | 3.05 | 3.04 | 3.04 | 11.2K |
| 09:10 | 3.04 | 3.04 | 3.04 | 3.04 | 2.1K |
| 09:12 | 3.04 | 3.06 | 3.04 | 3.06 | 10.0K |
| 09:13 | 3.06 | 3.06 | 3.06 | 3.06 | 3.3K |
| 09:14 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0K |
| 09:21 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0K |
| 09:22 | 3.05 | 3.05 | 3.04 | 3.04 | 1.4K |
| 09:24 | 3.04 | 3.04 | 3.04 | 3.04 | 20.0K |
| 09:25 | 3.06 | 3.06 | 3.06 | 3.06 | 9.8K |
| 09:26 | 3.05 | 3.05 | 3.05 | 3.05 | 0.3K |
| 09:28 | 3.05 | 3.05 | 3.05 | 3.05 | 3.1K |
| 09:29 | 3.05 | 3.05 | 3.05 | 3.05 | 0.1K |
| 09:32 | 3.04 | 3.04 | 3.04 | 3.04 | 3.6K |
| 09:34 | 3.04 | 3.04 | 3.04 | 3.04 | 0.5K |
| 09:36 | 3.05 | 3.05 | 3.05 | 3.05 | 2.0K |
| 09:37 | 3.05 | 3.05 | 3.05 | 3.05 | 6.4K |
| 09:38 | 3.05 | 3.06 | 3.05 | 3.06 | 23.2K |
| 09:39 | 3.05 | 3.05 | 3.05 | 3.05 | 4.2K |
| 09:42 | 3.05 | 3.05 | 3.05 | 3.05 | 3.1K |
| 09:44 | 3.06 | 3.06 | 3.05 | 3.05 | 3.0K |
| 09:45 | 3.06 | 3.06 | 3.05 | 3.05 | 16.3K |
| 09:47 | 3.05 | 3.05 | 3.05 | 3.05 | 0.8K |
| 09:48 | 3.05 | 3.05 | 3.05 | 3.05 | 7.0K |
| 09:53 | 3.05 | 3.05 | 3.05 | 3.05 | 6.3K |
| 09:54 | 3.05 | 3.06 | 3.05 | 3.06 | 24.0K |
| 09:56 | 3.06 | 3.07 | 3.06 | 3.07 | 4.7K |
| 09:58 | 3.06 | 3.06 | 3.06 | 3.06 | 14.7K |
| 10:05 | 3.06 | 3.06 | 3.06 | 3.06 | 1.5K |
| 10:10 | 3.06 | 3.06 | 3.06 | 3.06 | 6.4K |
| 10:11 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0K |
| 10:13 | 3.07 | 3.07 | 3.07 | 3.07 | 0.3K |
| 10:14 | 3.05 | 3.05 | 3.05 | 3.05 | 5.5K |
| 10:17 | 3.05 | 3.06 | 3.05 | 3.06 | 1.5K |
| 10:18 | 3.06 | 3.06 | 3.05 | 3.06 | 2.5K |
| 10:20 | 3.05 | 3.05 | 3.05 | 3.05 | 2.9K |
| 10:24 | 3.04 | 3.04 | 3.04 | 3.04 | 4.0K |
| 10:27 | 3.05 | 3.05 | 3.05 | 3.05 | 2.1K |
| 10:28 | 3.05 | 3.05 | 3.04 | 3.04 | 10.9K |
| 10:29 | 3.04 | 3.04 | 3.04 | 3.04 | 2.5K |
| 10:30 | 3.04 | 3.04 | 3.04 | 3.04 | 10.0K |
| 10:31 | 3.05 | 3.05 | 3.05 | 3.05 | 0.5K |
| 10:33 | 3.04 | 3.04 | 3.04 | 3.04 | 1.5K |
| 10:34 | 3.04 | 3.04 | 3.03 | 3.03 | 9.5K |
| 10:36 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0K |
| 10:38 | 3.03 | 3.03 | 3.03 | 3.03 | 13.6K |
| 10:39 | 3.04 | 3.04 | 3.04 | 3.04 | 16.5K |
| 10:40 | 3.03 | 3.03 | 3.03 | 3.03 | 6.0K |
| 10:43 | 3.04 | 3.04 | 3.04 | 3.04 | 0.1K |
| 10:44 | 3.04 | 3.04 | 3.03 | 3.03 | 78.1K |
| 10:46 | 3.02 | 3.02 | 3.02 | 3.02 | 10.0K |
| 10:48 | 3.03 | 3.03 | 3.03 | 3.03 | 7.0K |
| 10:49 | 3.02 | 3.03 | 3.02 | 3.03 | 2.0K |
| 10:51 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 10:55 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 10:56 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 10:57 | 3.03 | 3.03 | 3.03 | 3.03 | 5.8K |
| 10:58 | 3.03 | 3.03 | 3.03 | 3.03 | 1.1K |
| 11:04 | 3.03 | 3.03 | 3.03 | 3.03 | 0.2K |
| 11:05 | 3.02 | 3.03 | 3.02 | 3.02 | 0.5K |
| 11:06 | 3.02 | 3.02 | 3.02 | 3.02 | 0.2K |
| 11:07 | 3.00 | 3.02 | 3.00 | 3.01 | 271.3K |
| 11:09 | 3.01 | 3.03 | 3.01 | 3.03 | 30.3K |
| 11:10 | 3.02 | 3.02 | 3.02 | 3.02 | 7.2K |
| 11:11 | 3.02 | 3.03 | 3.02 | 3.03 | 0.9K |
| 11:13 | 3.03 | 3.03 | 3.03 | 3.03 | 4.9K |
| 11:15 | 3.03 | 3.03 | 3.01 | 3.01 | 0.5K |
| 11:20 | 3.01 | 3.01 | 3.01 | 3.01 | 6.9K |
| 11:21 | 3.01 | 3.01 | 3.01 | 3.01 | 0.7K |
| 11:22 | 3.01 | 3.03 | 3.00 | 3.00 | 9.4K |
| 11:24 | 3.01 | 3.01 | 3.01 | 3.01 | 26.6K |
| 11:25 | 3.00 | 3.00 | 3.00 | 3.00 | 5.0K |
| 11:26 | 3.01 | 3.01 | 3.01 | 3.01 | 2.0K |
| 11:29 | 3.01 | 3.01 | 3.01 | 3.01 | 5.8K |
| 11:33 | 3.01 | 3.02 | 3.01 | 3.02 | 0.6K |
| 11:35 | 3.02 | 3.02 | 3.02 | 3.02 | 6.5K |
| 11:37 | 3.01 | 3.01 | 3.01 | 3.01 | 5.0K |
| 11:38 | 3.01 | 3.01 | 3.01 | 3.01 | 2.5K |
| 11:39 | 3.01 | 3.02 | 3.01 | 3.02 | 6.1K |
| 11:40 | 3.02 | 3.02 | 3.02 | 3.02 | 5.0K |
| 11:41 | 3.03 | 3.03 | 3.02 | 3.02 | 2.8K |
| 11:42 | 3.04 | 3.04 | 3.04 | 3.04 | 1.0K |
| 11:43 | 3.02 | 3.02 | 3.02 | 3.02 | 5.0K |
| 11:49 | 3.02 | 3.02 | 3.02 | 3.02 | 1.7K |
| 11:55 | 3.02 | 3.02 | 3.02 | 3.02 | 5.0K |
| 11:59 | 3.02 | 3.02 | 3.02 | 3.02 | 1.7K |
| 12:00 | 3.02 | 3.02 | 3.02 | 3.02 | 0.4K |
| 12:02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 12:04 | 3.01 | 3.03 | 3.01 | 3.03 | 4.1K |
| 12:05 | 3.02 | 3.02 | 3.02 | 3.02 | 4.6K |
| 12:06 | 3.03 | 3.03 | 3.03 | 3.03 | 0.5K |
| 12:12 | 3.01 | 3.01 | 3.01 | 3.01 | 19.6K |
| 12:14 | 3.02 | 3.02 | 3.02 | 3.02 | 6.6K |
| 12:18 | 3.01 | 3.01 | 3.01 | 3.01 | 0.3K |
| 12:21 | 3.02 | 3.02 | 3.01 | 3.01 | 4.3K |
| 12:25 | 3.02 | 3.02 | 3.02 | 3.02 | 18.0K |
| 12:26 | 3.02 | 3.02 | 3.02 | 3.02 | 0.2K |
| 12:27 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 12:28 | 3.02 | 3.02 | 3.02 | 3.02 | 2.4K |
| 12:30 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 12:31 | 3.01 | 3.01 | 3.01 | 3.01 | 0.4K |
| 12:33 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 12:34 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 12:36 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 12:38 | 3.01 | 3.01 | 3.01 | 3.01 | 0.4K |
| 12:39 | 3.02 | 3.02 | 3.02 | 3.02 | 0.4K |
| 12:50 | 3.02 | 3.02 | 3.02 | 3.02 | 0.2K |
| 12:57 | 3.01 | 3.01 | 3.01 | 3.01 | 2.0K |
| 13:00 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 13:01 | 3.02 | 3.02 | 3.02 | 3.02 | 0.8K |
| 13:03 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 13:09 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 13:18 | 3.01 | 3.01 | 3.01 | 3.01 | 18.3K |
| 13:19 | 3.01 | 3.01 | 3.01 | 3.01 | 1.4K |
| 13:21 | 3.01 | 3.01 | 3.01 | 3.01 | 0.7K |
| 13:23 | 3.01 | 3.01 | 3.00 | 3.00 | 2.7K |
| 13:26 | 3.00 | 3.00 | 3.00 | 3.00 | 6.4K |
| 13:27 | 3.01 | 3.01 | 3.01 | 3.01 | 0.8K |
| 13:29 | 3.01 | 3.01 | 3.00 | 3.00 | 2.4K |
| 13:30 | 3.00 | 3.00 | 3.00 | 3.00 | 2.1K |
| 13:31 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 13:32 | 3.01 | 3.01 | 3.01 | 3.01 | 22.3K |
| 13:33 | 3.00 | 3.01 | 3.00 | 3.01 | 1.7K |
| 13:34 | 3.01 | 3.01 | 3.01 | 3.01 | 7.0K |
| 13:39 | 3.02 | 3.02 | 3.02 | 3.02 | 7.0K |
| 13:41 | 3.00 | 3.00 | 3.00 | 3.00 | 0.3K |
| 13:42 | 3.00 | 3.00 | 3.00 | 3.00 | 0.5K |
| 13:56 | 3.02 | 3.02 | 3.02 | 3.02 | 0.5K |
| 13:57 | 3.00 | 3.00 | 3.00 | 3.00 | 5.0K |
| 13:58 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 14:00 | 3.02 | 3.02 | 3.02 | 3.02 | 1.3K |
| 14:01 | 3.00 | 3.00 | 3.00 | 3.00 | 0.1K |
| 14:08 | 3.00 | 3.00 | 3.00 | 3.00 | 0.8K |
| 14:13 | 3.01 | 3.01 | 3.01 | 3.01 | 11.1K |
| 14:15 | 3.02 | 3.02 | 3.00 | 3.00 | 0.5K |
| 14:22 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 14:24 | 3.02 | 3.02 | 3.02 | 3.02 | 0.2K |
| 14:26 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 14:27 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 14:32 | 3.00 | 3.00 | 3.00 | 3.00 | 6.8K |
| 14:35 | 3.01 | 3.01 | 3.01 | 3.01 | 10.9K |
| 14:36 | 3.02 | 3.02 | 3.02 | 3.02 | 2.0K |
| 14:37 | 3.02 | 3.03 | 3.02 | 3.03 | 3.3K |
| 14:39 | 3.03 | 3.03 | 3.03 | 3.03 | 4.2K |
| 14:40 | 3.04 | 3.04 | 3.04 | 3.04 | 23.0K |
| 14:48 | 3.06 | 3.06 | 3.06 | 3.06 | 24.0K |
| 14:49 | 3.06 | 3.06 | 3.06 | 3.06 | 8.8K |
| 14:53 | 3.06 | 3.06 | 3.06 | 3.06 | 1.7K |
| 14:55 | 3.06 | 3.06 | 3.06 | 3.06 | 8.9K |
| 14:56 | 3.07 | 3.07 | 3.07 | 3.07 | 6.0K |
| 14:57 | 3.07 | 3.08 | 3.07 | 3.08 | 39.9K |
| 14:58 | 3.07 | 3.08 | 3.07 | 3.07 | 16.4K |
| 15:00 | 3.06 | 3.06 | 3.06 | 3.06 | 0.7K |
| 15:04 | 3.06 | 3.06 | 3.06 | 3.06 | 4.9K |
| 15:05 | 3.07 | 3.07 | 3.07 | 3.07 | 1.9K |
| 15:09 | 3.07 | 3.07 | 3.07 | 3.07 | 10.0K |
| 15:10 | 3.07 | 3.07 | 3.07 | 3.07 | 5.0K |
| 15:11 | 3.07 | 3.08 | 3.07 | 3.08 | 5.3K |
| 15:12 | 3.07 | 3.07 | 3.07 | 3.07 | 11.7K |
| 15:15 | 3.08 | 3.12 | 3.08 | 3.12 | 101.6K |
| 15:16 | 3.12 | 3.12 | 3.12 | 3.12 | 6.6K |
| 15:17 | 3.13 | 3.13 | 3.13 | 3.13 | 0.5K |
| 15:18 | 3.13 | 3.13 | 3.13 | 3.13 | 0.4K |
| 15:19 | 3.14 | 3.14 | 3.14 | 3.14 | 4.9K |
| 15:20 | 3.13 | 3.13 | 3.13 | 3.13 | 3.3K |
| 15:23 | 3.13 | 3.13 | 3.13 | 3.13 | 5.1K |
| 15:24 | 3.12 | 3.12 | 3.12 | 3.12 | 10.0K |
| 15:26 | 3.12 | 3.12 | 3.12 | 3.12 | 5.0K |
| 15:27 | 3.14 | 3.14 | 3.13 | 3.14 | 8.4K |
| 15:32 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 15:34 | 3.14 | 3.14 | 3.14 | 3.14 | 1.6K |
| 15:35 | 3.13 | 3.13 | 3.12 | 3.12 | 11.9K |
| 15:36 | 3.13 | 3.13 | 3.13 | 3.13 | 4.3K |
| 15:37 | 3.13 | 3.13 | 3.13 | 3.13 | 0.4K |
| 15:38 | 3.14 | 3.14 | 3.13 | 3.13 | 6.6K |
| 15:41 | 3.13 | 3.13 | 3.13 | 3.13 | 0.4K |
| 15:44 | 3.13 | 3.13 | 3.13 | 3.13 | 11.0K |
| 15:46 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 15:47 | 3.14 | 3.14 | 3.14 | 3.14 | 0.6K |
| 15:48 | 3.14 | 3.16 | 3.14 | 3.16 | 47.0K |
| 15:50 | 3.15 | 3.15 | 3.14 | 3.14 | 16.2K |
| 15:52 | 3.15 | 3.15 | 3.13 | 3.14 | 24.2K |
| 15:53 | 3.14 | 3.14 | 3.14 | 3.14 | 1.3K |
| 15:54 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 15:55 | 3.14 | 3.14 | 3.14 | 3.14 | 0.4K |
| 15:56 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2K |
| 15:57 | 3.14 | 3.14 | 3.12 | 3.12 | 22.4K |
| 15:58 | 3.12 | 3.12 | 3.12 | 3.12 | 2.0K |
| 16:01 | 3.12 | 3.12 | 3.12 | 3.12 | 0.5K |
| 16:04 | 3.12 | 3.12 | 3.12 | 3.12 | 2.0K |
| 16:05 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 16:08 | 3.11 | 3.11 | 3.10 | 3.10 | 3.9K |
| 16:10 | 3.10 | 3.11 | 3.10 | 3.11 | 36.1K |
| 16:13 | 3.09 | 3.09 | 3.09 | 3.09 | 0.4K |
| 16:15 | 3.09 | 3.09 | 3.09 | 3.09 | 0.8K |
| 16:17 | 3.10 | 3.10 | 3.10 | 3.10 | 9.0K |
| 16:20 | 3.10 | 3.10 | 3.10 | 3.10 | 0.5K |
| 16:22 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0K |
| 16:26 | 3.10 | 3.10 | 3.10 | 3.10 | 0.1K |
| 16:27 | 3.10 | 3.10 | 3.10 | 3.10 | 11.4K |
| 16:28 | 3.11 | 3.11 | 3.11 | 3.11 | 12.8K |
| 16:29 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 16:31 | 3.11 | 3.11 | 3.11 | 3.11 | 3.5K |
| 16:34 | 3.10 | 3.10 | 3.10 | 3.10 | 0.1K |
| 16:43 | 3.10 | 3.11 | 3.10 | 3.11 | 7.1K |
| 16:48 | 3.11 | 3.11 | 3.11 | 3.11 | 0.2K |
| 16:51 | 3.11 | 3.11 | 3.11 | 3.11 | 1.0K |
| 16:52 | 3.11 | 3.12 | 3.11 | 3.11 | 0.5K |
| 16:53 | 3.10 | 3.11 | 3.10 | 3.11 | 16.2K |
| 16:55 | 3.10 | 3.10 | 3.10 | 3.10 | 0.5K |
| 16:56 | 3.10 | 3.10 | 3.10 | 3.10 | 28.2K |
| 16:57 | 3.09 | 3.09 | 3.09 | 3.09 | 2.0K |
| 16:58 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0K |
| 16:59 | 3.08 | 3.08 | 3.08 | 3.08 | 2.2K |
| 17:00 | 3.08 | 3.08 | 3.08 | 3.08 | 35.7K |
| 17:04 | 3.10 | 3.10 | 3.10 | 3.10 | 16.1K |
| 17:06 | 3.08 | 3.08 | 3.08 | 3.08 | 0.4K |
| 17:10 | 3.08 | 3.08 | 3.08 | 3.08 | 9.6K |
| 17:16 | 3.07 | 3.07 | 3.05 | 3.05 | 17.9K |
| 17:17 | 3.07 | 3.07 | 3.07 | 3.07 | 12.2K |
| 17:18 | 3.08 | 3.08 | 3.08 | 3.08 | 8.4K |
| 17:20 | 3.09 | 3.09 | 3.09 | 3.09 | 9.7K |
| 17:22 | 3.08 | 3.08 | 3.08 | 3.08 | 13.5K |
| 17:24 | 3.09 | 3.09 | 3.09 | 3.09 | 0.2K |
| 17:29 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0K |
| 17:30 | 3.06 | 3.06 | 3.06 | 3.06 | 53.3K |